Financial News

Adtran Inc (NQ: ADTN )

21.29 USD -0.14 (-0.68%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.25 15.95 14.90 15.60 345,752 +0.12(+0.78%)
Sep 27, 2002 16.64 16.64 15.03 15.48 933,300 -1.41(-8.35%)
Sep 26, 2002 17.00 17.24 16.79 16.89 140,000 +0.04(+0.24%)
Sep 25, 2002 16.30 17.09 16.30 16.85 258,776 +0.50(+3.06%)
Sep 24, 2002 16.50 17.08 16.15 16.35 471,626 -0.35(-2.10%)
Sep 23, 2002 16.91 17.03 16.47 16.70 129,600 -0.27(-1.59%)
Sep 20, 2002 17.10 17.31 16.93 16.97 372,689 -0.04(-0.24%)
Sep 19, 2002 17.55 17.77 17.00 17.01 237,600 -0.61(-3.46%)
Sep 18, 2002 17.85 17.98 17.53 17.62 211,900 -0.32(-1.78%)
Sep 17, 2002 18.98 19.00 17.90 17.94 175,400 -0.72(-3.85%)
Sep 16, 2002 18.99 18.99 18.66 18.66 233,600 -0.16(-0.86%)
Sep 13, 2002 18.60 19.08 18.59 18.82 239,286 +0.21(+1.13%)
Sep 12, 2002 18.65 18.87 18.55 18.61 119,150 -0.40(-2.10%)
Sep 11, 2002 18.50 19.22 18.48 19.01 73,300 +0.20(+1.06%)
Sep 10, 2002 18.50 18.92 18.50 18.81 142,874 +0.07(+0.37%)
Sep 09, 2002 18.80 19.10 18.12 18.74 152,450 -0.02(-0.11%)
Sep 06, 2002 18.41 18.85 18.31 18.76 204,900 +0.45(+2.46%)
Sep 05, 2002 18.18 18.73 17.77 18.31 451,500 -0.01(-0.05%)
Sep 04, 2002 17.24 18.48 17.12 18.32 318,000 +1.32(+7.76%)
Sep 03, 2002 17.35 17.45 16.57 17.00 223,500 -0.39(-2.24%)
Aug 30, 2002 18.80 19.11 17.38 17.39 416,500 -1.41(-7.50%)
Aug 29, 2002 19.40 19.40 18.80 18.80 208,177 -0.61(-3.14%)
Aug 28, 2002 19.66 19.75 19.41 19.41 216,400 -0.30(-1.52%)
Aug 27, 2002 20.40 20.40 19.67 19.71 83,350 -0.55(-2.71%)
Aug 26, 2002 19.85 20.32 19.71 20.26 89,300 +0.45(+2.27%)
Aug 23, 2002 20.66 20.66 19.63 19.81 152,806 -0.61(-2.99%)
Aug 22, 2002 20.53 20.75 20.25 20.42 163,500 -0.16(-0.78%)
Aug 21, 2002 19.87 20.58 19.85 20.58 111,508 +0.74(+3.73%)
Aug 20, 2002 19.85 19.99 19.55 19.84 7,900,000 +0.11(+0.56%)
Aug 16, 2002 19.25 19.75 19.07 19.73 96,353 +0.33(+1.70%)
Aug 15, 2002 19.62 19.75 18.50 19.40 97,600 -0.07(-0.36%)
Aug 14, 2002 18.41 19.62 18.40 19.47 186,200 +1.35(+7.45%)
Aug 13, 2002 19.07 19.58 18.09 18.12 114,013 -1.24(-6.40%)
Aug 12, 2002 19.30 19.55 18.57 19.36 89,580 +0.56(+2.98%)
Aug 07, 2002 18.90 19.25 18.32 18.80 230,331 +0.26(+1.40%)
Aug 06, 2002 17.84 18.82 17.34 18.54 202,528 +1.00(+5.70%)
Aug 05, 2002 18.04 18.20 17.54 17.54 140,701 -0.66(-3.63%)
Aug 02, 2002 18.69 18.69 17.76 18.20 188,458 -0.55(-2.93%)
Aug 01, 2002 18.66 19.26 18.60 18.75 211,650 +0.00(+0.00%)
Jul 31, 2002 19.19 19.19 18.68 18.75 165,300 -0.50(-2.60%)
Jul 30, 2002 19.36 19.62 18.80 19.25 150,000 -0.17(-0.88%)
Jul 29, 2002 18.25 19.64 18.01 19.42 164,500 +1.39(+7.71%)
Jul 26, 2002 18.28 18.35 17.89 18.03 379,317 -0.32(-1.74%)
Jul 25, 2002 18.41 18.51 17.90 18.35 309,700 -0.38(-2.03%)
Jul 24, 2002 18.52 18.73 17.88 18.73 199,516 +0.25(+1.35%)
Jul 23, 2002 19.20 19.26 18.31 18.48 322,000 -0.59(-3.09%)
Jul 22, 2002 18.69 19.50 18.52 19.07 428,020 +0.27(+1.44%)
Jul 19, 2002 18.60 19.55 18.26 18.80 261,900 -0.25(-1.31%)
Jul 17, 2002 19.15 20.03 18.40 19.05 262,800 +1.24(+6.96%)
Jul 12, 2002 17.38 18.55 17.37 17.81 153,600 +0.44(+2.53%)
Jul 11, 2002 17.66 17.95 16.90 17.37 248,200 -0.01(-0.06%)
Jul 10, 2002 18.26 18.30 17.35 17.38 187,900 -0.91(-4.98%)
Jul 09, 2002 17.83 18.29 17.83 18.29 181,800 +0.46(+2.58%)
Jul 08, 2002 19.21 19.21 17.83 17.83 311,900 -1.38(-7.18%)
Jul 05, 2002 18.05 19.21 18.05 19.21 79,300 +1.15(+6.37%)
Jul 04, 2002 17.49 18.10 16.39 18.06 466,800 +0.00(+0.00%)
Jul 03, 2002 17.49 18.10 16.39 18.06 466,300 +0.20(+1.12%)
Jul 02, 2002 18.80 18.90 17.60 17.86 290,100 -1.33(-6.93%)
Jul 01, 2002 19.50 19.55 18.90 19.19 333,800 +0.19(+1.01%)
Jun 28, 2002 19.00 20.25 18.80 19.00 431,300 -0.40(-2.07%)
Jun 27, 2002 19.48 19.90 18.74 19.40 269,300 +0.22(+1.15%)
Jun 26, 2002 18.90 19.46 18.22 19.18 397,900 +0.15(+0.79%)
Jun 25, 2002 19.17 20.05 18.98 19.03 329,500 -0.99(-4.95%)
Jun 21, 2002 19.18 20.03 18.89 20.02 546,300 +1.19(+6.32%)
Jun 20, 2002 19.15 20.05 18.82 18.83 292,000 -0.35(-1.82%)
Jun 19, 2002 20.06 20.07 19.15 19.18 221,900 -1.00(-4.96%)
Jun 18, 2002 20.90 21.18 20.17 20.18 183,600 -0.61(-2.93%)
Jun 17, 2002 20.22 21.18 20.22 20.79 98,100 +0.60(+2.97%)
Jun 14, 2002 19.52 20.50 18.78 20.19 454,800 +0.30(+1.51%)
Jun 12, 2002 19.90 19.95 19.37 19.89 283,400 -0.06(-0.30%)
Jun 11, 2002 20.34 20.90 19.90 19.95 566,500 -0.19(-0.94%)
Jun 10, 2002 19.56 20.70 19.56 20.14 411,000 +0.50(+2.55%)
Jun 07, 2002 20.09 20.09 19.58 19.64 912,900 -0.48(-2.39%)
Jun 06, 2002 22.00 22.00 20.10 20.12 371,900 -1.97(-8.92%)
Jun 05, 2002 22.65 22.65 21.76 22.09 110,000 -1.60(-6.75%)
May 31, 2002 23.35 23.94 23.27 23.69 156,900 +0.35(+1.50%)
May 28, 2002 23.25 23.42 22.88 23.34 142,000 +0.07(+0.30%)
May 27, 2002 23.05 23.71 23.02 23.27 64,000 +0.00(+0.00%)
May 24, 2002 23.05 23.71 23.02 23.27 62,100 -0.38(-1.61%)
May 23, 2002 23.90 24.00 23.01 23.65 102,100 -0.48(-1.99%)
May 22, 2002 24.46 24.74 23.79 24.13 66,800 -0.52(-2.11%)
May 21, 2002 25.10 25.24 24.45 24.65 70,200 -0.21(-0.84%)
May 20, 2002 25.00 25.70 24.74 24.86 129,900 -0.46(-1.82%)
May 17, 2002 25.02 25.54 25.00 25.32 91,100 +0.33(+1.32%)
May 16, 2002 25.04 25.38 24.93 24.99 175,000 -0.21(-0.83%)
May 15, 2002 24.49 25.73 24.32 25.20 244,500 +0.73(+2.98%)
May 14, 2002 23.50 24.86 23.49 24.47 124,700 +1.20(+5.16%)
May 13, 2002 22.40 23.32 22.00 23.27 92,500 +1.02(+4.58%)
May 10, 2002 22.73 22.79 21.70 22.25 117,900 -0.22(-0.98%)
May 09, 2002 23.45 23.75 22.47 22.47 88,700 -0.93(-3.97%)
May 08, 2002 22.01 23.56 22.01 23.40 336,000 +1.20(+5.41%)
May 07, 2002 22.65 22.65 21.86 22.20 121,500 -0.41(-1.81%)
May 06, 2002 23.25 23.25 22.59 22.61 230,700 -0.59(-2.54%)
May 03, 2002 23.73 23.76 23.02 23.20 106,200 -0.52(-2.19%)
May 02, 2002 24.30 24.40 23.54 23.72 199,200 -0.61(-2.51%)
May 01, 2002 24.85 24.85 24.20 24.33 219,700 -0.53(-2.13%)
Apr 30, 2002 24.02 25.02 23.86 24.86 136,200 +0.86(+3.58%)
Apr 29, 2002 24.11 24.61 23.45 24.00 100,000 -0.14(-0.58%)
Apr 26, 2002 24.49 24.90 24.06 24.14 120,400 -0.70(-2.82%)
Apr 25, 2002 24.29 24.86 24.00 24.84 120,300 +0.33(+1.35%)
Apr 24, 2002 24.41 25.04 24.29 24.51 187,400 -0.21(-0.85%)
Apr 23, 2002 24.79 25.15 24.46 24.72 81,900 -0.20(-0.80%)
Apr 22, 2002 25.65 25.65 24.39 24.92 137,500 -0.87(-3.37%)
Apr 19, 2002 25.92 25.92 25.60 25.79 82,100 +0.09(+0.35%)
Apr 18, 2002 26.00 26.20 25.19 25.70 277,400 -0.43(-1.65%)
Apr 17, 2002 26.45 27.20 25.97 26.13 150,500 -0.31(-1.17%)
Apr 16, 2002 26.16 27.29 25.90 26.44 437,800 +0.45(+1.73%)
Apr 15, 2002 23.84 26.50 23.65 25.99 752,600 +2.19(+9.20%)
Apr 12, 2002 23.81 23.85 22.80 23.80 160,900 +0.35(+1.49%)
Apr 11, 2002 22.95 23.84 22.84 23.45 223,200 +0.39(+1.69%)
Apr 10, 2002 22.80 23.37 22.46 23.06 134,600 +0.21(+0.91%)
Apr 09, 2002 23.01 23.75 22.56 22.85 107,800 -0.50(-2.14%)
Apr 08, 2002 22.76 23.36 22.46 23.35 124,800 +0.35(+1.52%)
Apr 05, 2002 23.69 23.69 22.83 23.00 75,000 -0.60(-2.54%)
Apr 04, 2002 23.71 24.10 23.41 23.60 69,200 -0.18(-0.76%)
Apr 03, 2002 23.81 23.99 23.60 23.78 49,500 -0.05(-0.21%)
Apr 02, 2002 24.00 24.07 23.51 23.83 257,200 -0.35(-1.45%)
Apr 01, 2002 24.03 24.22 23.61 24.18 124,300 +0.04(+0.17%)
Mar 29, 2002 23.80 24.15 23.70 24.14 128,700 +0.00(+0.00%)
Mar 28, 2002 23.80 24.15 23.70 24.14 128,400 +0.10(+0.42%)
Mar 27, 2002 23.51 24.08 23.40 24.04 229,400 +0.42(+1.78%)
Mar 26, 2002 24.70 24.70 23.52 23.62 248,300 -0.80(-3.28%)
Mar 25, 2002 25.19 25.40 24.39 24.42 200,000 -0.44(-1.77%)
Mar 22, 2002 25.09 25.69 24.85 24.86 168,700 -0.24(-0.96%)
Mar 21, 2002 24.90 25.17 24.51 25.10 201,000 +0.17(+0.68%)
Mar 20, 2002 24.41 25.25 24.10 24.93 335,200 -1.32(-5.03%)
Mar 19, 2002 27.79 27.80 26.20 26.25 140,500 -1.55(-5.58%)
Mar 18, 2002 27.49 27.80 26.80 27.80 111,100 +0.40(+1.46%)
Mar 15, 2002 26.71 27.56 26.51 27.40 138,700 +0.08(+0.29%)
Mar 14, 2002 26.94 27.52 26.67 27.32 125,400 +0.32(+1.19%)
Mar 13, 2002 26.79 27.25 26.30 27.00 99,700 -0.04(-0.15%)
Mar 12, 2002 27.61 27.74 26.82 27.04 137,100 -1.08(-3.84%)
Mar 11, 2002 28.25 28.25 27.65 28.12 99,200 -0.17(-0.60%)
Mar 08, 2002 27.49 28.42 27.49 28.29 103,000 +1.07(+3.93%)
Mar 07, 2002 28.20 28.50 27.01 27.22 149,800 -0.95(-3.37%)
Mar 06, 2002 27.15 28.18 26.30 28.17 241,100 +1.11(+4.10%)
Mar 05, 2002 25.50 27.30 25.15 27.06 192,500 +0.95(+3.64%)
Mar 04, 2002 25.36 26.29 23.94 26.11 160,400 +0.71(+2.80%)
Mar 01, 2002 24.50 25.40 24.04 25.40 122,400 +1.30(+5.39%)
Feb 28, 2002 24.75 24.75 23.40 24.10 312,100 -0.12(-0.50%)
Feb 27, 2002 25.27 25.69 24.13 24.22 340,300 -0.91(-3.62%)
Feb 26, 2002 24.28 25.26 24.27 25.13 198,400 +0.35(+1.41%)
Feb 25, 2002 24.80 25.18 24.50 24.78 180,800 +0.08(+0.32%)
Feb 22, 2002 24.41 25.20 24.07 24.70 151,800 +0.29(+1.19%)
Feb 21, 2002 24.76 25.02 24.34 24.41 159,100 -0.35(-1.41%)
Feb 20, 2002 24.41 25.33 24.26 24.76 170,600 +0.31(+1.27%)
Feb 19, 2002 25.02 25.13 24.41 24.45 243,800 -0.61(-2.43%)
Feb 18, 2002 25.84 25.84 25.03 25.06 205,000 +0.00(+0.00%)
Feb 15, 2002 25.84 25.84 25.03 25.06 204,600 -0.91(-3.50%)
Feb 14, 2002 25.92 26.10 25.71 25.97 151,600 +0.06(+0.23%)
Feb 13, 2002 25.60 26.19 25.40 25.91 49,500 +0.27(+1.05%)
Feb 12, 2002 25.74 25.85 24.93 25.64 153,100 -0.25(-0.97%)
Feb 11, 2002 25.55 25.90 25.23 25.89 208,000 +0.12(+0.47%)
Feb 08, 2002 24.74 25.84 24.74 25.77 152,400 +0.99(+4.00%)
Feb 07, 2002 25.58 25.78 24.75 24.78 100,600 -0.63(-2.48%)
Feb 06, 2002 26.00 26.13 25.27 25.41 145,000 -0.59(-2.27%)
Feb 05, 2002 25.50 26.26 25.00 26.00 130,100 +0.25(+0.97%)
Feb 04, 2002 26.50 26.81 25.66 25.75 162,100 -1.03(-3.85%)
Feb 01, 2002 26.90 27.04 26.40 26.78 289,700 -0.10(-0.37%)
Jan 31, 2002 27.07 27.35 26.41 26.88 326,000 -0.20(-0.74%)
Jan 30, 2002 26.89 27.12 26.06 27.08 143,800 +0.21(+0.78%)
Jan 29, 2002 27.50 27.75 26.33 26.87 130,300 -0.53(-1.93%)
Jan 28, 2002 27.00 27.55 27.00 27.40 75,500 +0.02(+0.07%)
Jan 25, 2002 26.90 27.40 26.75 27.38 71,300 +0.38(+1.41%)
Jan 24, 2002 27.06 27.70 26.75 27.00 125,000 -0.33(-1.21%)
Jan 23, 2002 26.90 27.50 26.67 27.33 105,500 +0.40(+1.49%)
Jan 22, 2002 27.46 27.78 26.77 26.93 132,300 -0.86(-3.09%)
Jan 21, 2002 27.71 28.17 27.26 27.79 186,200 +0.00(+0.00%)
Jan 18, 2002 27.71 28.17 27.26 27.79 184,300 -0.18(-0.64%)
Jan 17, 2002 27.75 28.24 27.29 27.97 151,400 +0.30(+1.08%)
Jan 16, 2002 28.00 28.20 27.60 27.67 188,200 -0.83(-2.91%)
Jan 15, 2002 27.69 28.50 27.69 28.50 199,700 +0.68(+2.44%)
Jan 14, 2002 28.89 29.65 27.26 27.82 308,400 -0.98(-3.40%)
Jan 11, 2002 28.56 29.74 28.26 28.80 297,700 +0.09(+0.31%)
Jan 10, 2002 28.80 28.98 28.55 28.71 166,700 +3.19(+12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback